Mercedes Benz Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	62.690	62.870	62.070	62.270	57.302	455,054
2024-08-27	62.425	63.250	62.320	63.020	57.992	599,421
2024-08-23	61.905	62.300	61.810	61.995	57.049	2,147,300
2024-08-22	61.920	62.150	61.500	61.668	56.748	105,807
2024-08-21	60.730	61.930	60.700	61.775	56.846	352,093
2024-08-20	60.930	61.320	60.700	60.970	56.105	523,494
2024-08-19	60.235	61.080	60.200	60.536	55.706	941,454
2024-08-16	59.895	60.400	59.800	60.170	55.369	244,568
2024-08-15	58.415	64.417	58.180	59.610	54.854	324,486
2024-08-14	57.785	66.774	57.590	58.135	53.496	688,459
2024-08-13	57.580	57.760	57.140	57.470	52.885	285,805
2024-08-12	57.955	58.020	57.250	57.760	53.152	80,778
2024-08-09	58.025	58.470	57.480	58.112	53.476	214,005
2024-08-08	57.620	58.040	57.280	57.588	52.993	84,642
2024-08-07	56.860	58.330	56.790	57.851	53.235	379,288
2024-08-06	57.200	57.420	55.290	56.560	52.047	522,383
2024-08-05	56.630	58.300	55.920	56.672	52.150	322,589
2024-08-02	59.445	59.470	57.880	58.768	54.079	333,283
2024-08-01	60.200	64.417	58.720	59.514	54.765	3,014,155
2024-07-31	61.590	61.890	60.880	61.107	56.232	215,893
2024-07-30	61.840	62.950	61.420	61.590	56.676	373,015
2024-07-29	63.140	63.340	61.730	62.393	57.415	309,776
2024-07-26	61.425	63.600	60.850	62.849	57.834	125,358
2024-07-25	62.430	63.180	62.120	62.960	57.937	422,926
2024-07-24	63.185	63.823	63.130	63.620	58.544	524,525
2024-07-23	64.085	64.800	63.580	63.917	58.817	106,981
2024-07-22	63.775	64.870	63.770	64.250	59.124	754,152
2024-07-19	63.830	64.450	63.070	63.620	58.544	359,429
2024-07-18	64.040	64.820	63.070	64.629	59.472	135,008
2024-07-17	63.295	63.590	63.010	63.300	58.249	816,883
2024-07-16	64.200	64.960	63.210	63.418	58.358	813,870
2024-07-15	64.530	65.070	64.050	64.388	59.250	51,692
2024-07-12	64.210	64.830	63.440	64.204	59.081	137,808
2024-07-11	64.080	64.500	63.320	64.063	58.952	1,023,639
2024-07-10	63.270	64.140	62.490	63.341	58.287	1,072,371
2024-07-09	63.835	65.730	62.860	63.000	57.974	583,464
2024-07-08	65.240	66.280	64.930	65.510	60.283	590,483
2024-07-05	65.815	66.280	65.170	65.920	60.661	151,764
2024-07-04	65.665	66.280	65.070	65.856	60.602	174,290
2024-07-03	64.885	65.510	64.110	65.167	59.968	446,200
2024-07-02	64.660	65.300	64.080	64.500	59.354	604,029
2024-07-01	65.620	65.840	63.960	65.099	59.905	330,039
2024-06-28	64.440	65.200	63.060	65.052	59.861	229,934
2024-06-27	64.215	64.590	63.280	63.932	58.831	594,061
2024-06-26	64.850	64.960	64.000	64.750	59.584	2,021,753
2024-06-25	64.525	65.210	64.140	64.841	59.667	55,880
2024-06-24	63.880	65.400	63.490	64.916	59.737	995,610
2024-06-21	64.410	64.820	63.540	63.870	58.774	620,383
2024-06-20	63.950	64.500	63.440	63.971	58.867	447,752
2024-06-19	63.560	64.040	63.450	63.749	58.663	1,112,941
2024-06-18	64.105	64.190	63.340	63.565	58.493	1,304,358
2024-06-17	63.490	63.910	63.090	63.443	58.381	648,635
2024-06-14	63.575	63.710	62.750	63.296	58.246	401,022
2024-06-13	64.355	64.820	63.420	63.685	58.603	529,757
2024-06-12	65.110	65.680	64.210	64.930	59.750	1,935,008
2024-06-11	65.640	66.790	64.970	65.410	60.191	1,334,161
2024-06-10	64.820	65.680	64.270	64.790	59.621	873,495
2024-06-07	65.650	66.070	64.560	65.171	59.971	276,874
2024-06-06	65.670	66.070	65.120	65.521	60.294	112,953
2024-06-05	65.555	66.130	65.140	65.756	60.509	229,818

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-08	4.3000 EUR
2024-05-09	5.3000 EUR
2023-05-04	5.2000 EUR
2022-05-03	5.0000 EUR
2021-04-01	1.1307 EUR
2020-07-09	0.7538 EUR
2019-05-23	2.7220 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.